UK markets closed

Invesco S&P 500 Pure Growth ETF (RPG)

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
30.80+0.12 (+0.39%)
At close: 04:00PM EST
30.80 0.00 (0.00%)
After hours: 04:00PM EST
Time period:
08 Dec 2022 - 08 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 202330.7030.8930.6630.8030.80149,541
07 Dec 202330.7030.7530.5930.6830.68148,900
06 Dec 202330.8530.9530.5730.5830.58121,100
05 Dec 202330.9931.0030.7830.8130.81138,600
04 Dec 202331.0231.2531.0131.0831.08164,000
01 Dec 202330.9731.3630.9131.2331.23233,500
30 Nov 202330.7831.0030.7230.9930.99147,500
29 Nov 202330.7030.8130.6230.6630.66245,900
28 Nov 202330.6830.8430.5630.5930.59203,900
27 Nov 202330.7230.7630.6430.7130.71194,000
24 Nov 202330.6730.8730.6730.8330.83170,300
22 Nov 202330.4930.7130.4430.6930.69171,900
21 Nov 202330.5430.6830.4730.6130.61128,000
20 Nov 202330.4930.7130.4530.6330.63166,800
17 Nov 202330.3330.5330.3130.4430.44182,700
16 Nov 202330.4130.4530.0530.2230.22191,300
15 Nov 202330.5430.8230.5130.5330.53176,300
14 Nov 202330.3030.6130.3030.5030.50467,300
13 Nov 202329.8730.0529.8730.0030.00967,900
10 Nov 202329.7429.9429.5929.9229.92202,600
09 Nov 202329.8629.8629.5329.5429.54444,300
08 Nov 202329.9030.0029.7029.7529.75290,700
07 Nov 202329.9229.9329.7429.8629.86204,800
06 Nov 202330.3030.3429.9530.0530.05194,400
03 Nov 202330.2130.3830.1430.2130.21261,300
02 Nov 202329.5130.1329.5130.1030.10540,700
01 Nov 202329.3629.5329.2129.4329.43627,500
31 Oct 202329.1529.3128.9829.2829.28728,900
30 Oct 202329.0829.2228.8629.0529.05549,400
27 Oct 202329.3429.3428.9329.0229.02517,900
26 Oct 202329.3229.5429.2629.3529.35606,400
25 Oct 202329.6529.6929.4129.4729.47561,200
24 Oct 202329.7629.9429.6129.7429.74357,600
23 Oct 202329.7029.8829.5929.6629.66461,500
20 Oct 202330.3330.3329.9529.9629.96406,900
19 Oct 202330.7530.8330.3830.4130.41435,100
18 Oct 202331.1131.1330.7930.8430.84334,800
17 Oct 202330.8031.2430.8031.1631.16256,400
16 Oct 202330.7831.0430.7430.9630.96255,400
13 Oct 202330.6530.7430.5130.6330.63317,300
12 Oct 202330.6230.6230.2530.4230.42344,100
11 Oct 202330.4330.5330.2630.5230.52207,200
10 Oct 202330.3430.6130.2730.4430.44222,200
09 Oct 202329.9830.3429.9330.2830.28256,400
06 Oct 202329.3930.0029.2829.8129.81490,600
05 Oct 202329.2529.4429.2329.3829.38216,400
04 Oct 202329.3829.4129.1029.3529.35252,400
03 Oct 202329.5629.7029.2829.4729.47213,000
02 Oct 202330.0830.0829.5429.7529.75609,500
29 Sept 202330.5430.5430.0830.1530.15622,500
28 Sept 202330.2130.5030.2130.4130.41250,700
27 Sept 202330.1130.3330.0330.2030.20255,900
26 Sept 202330.0030.1429.8529.9029.90167,600
25 Sept 202329.8930.2129.8830.2130.21233,700
22 Sept 202330.0930.2029.9729.9729.97101,400
21 Sept 202330.4130.4429.9729.9729.97146,000
20 Sept 202330.7830.9130.5030.5130.51117,200
19 Sept 202330.8230.8530.6030.7330.7389,300
18 Sept 202330.7930.8830.6830.7830.78319,500
18 Sept 20230.086 Dividend
15 Sept 202331.1931.2530.8530.8630.7783,400
14 Sept 202331.2531.3731.2231.3431.2597,100
13 Sept 202331.1331.2330.9030.9830.89563,600
12 Sept 202331.0231.2231.0231.1231.0390,000
11 Sept 202331.3831.4430.9931.0130.92125,900
08 Sept 202331.1831.3031.1531.2131.1294,900
07 Sept 202331.1231.2130.9931.1231.03206,700
06 Sept 202331.4131.5131.1231.2831.19208,100
05 Sept 202331.6731.6931.4631.4731.38126,000
01 Sept 202331.5631.6531.5231.6031.51322,500
31 Aug 202331.4331.4431.2931.2931.20537,300
30 Aug 202331.3331.4831.3231.4231.33109,600
29 Aug 202330.9231.3030.8531.3031.21152,400
28 Aug 202330.8731.0530.8030.9330.84104,400
25 Aug 202330.7330.8530.4930.7530.66241,600
24 Aug 202330.9131.0130.5630.5630.47268,100
23 Aug 202330.9531.0430.7730.9830.89117,300
22 Aug 202331.2231.2430.9630.9830.89282,000
21 Aug 202331.1431.2330.9731.1631.07253,200
18 Aug 202330.6731.0330.6230.9930.90156,000
17 Aug 202331.1031.1930.8430.8730.78150,200
16 Aug 202331.1231.2930.9030.9030.81191,600
15 Aug 202331.3331.3331.1031.1531.06227,100
14 Aug 202331.3931.5431.2531.5331.44218,000
11 Aug 202331.2431.5231.2331.4331.34234,200
10 Aug 202331.5631.7931.2631.3331.24135,400
09 Aug 202331.3731.6031.3731.4431.3598,200
08 Aug 202331.0031.2330.9431.2231.1380,300
07 Aug 202331.2431.3431.1631.2831.1974,200
04 Aug 202331.3731.4931.0831.1131.02143,500
03 Aug 202331.2731.6131.2131.4231.33195,000
02 Aug 202331.4331.4731.1931.2831.19269,200
01 Aug 202331.6631.7331.5631.6931.60367,200
31 Jul 202331.6831.8131.6731.7931.70494,000
28 Jul 202331.5731.6031.4031.5731.48109,600
27 Jul 202331.7631.8231.3331.3931.30295,800
26 Jul 202331.4831.6931.4431.5931.50236,500
25 Jul 202331.4231.8031.4131.6931.60280,600
24 Jul 202331.3931.5731.3331.4731.38251,800
21 Jul 202331.3631.4331.2231.3431.25581,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...